SHA:516550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	10,688,200
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	-0.14%	10,233,000
Sep 21, 2026	0.68	0.69	0.68	0.69	0.69	1.02%	10,601,500
Sep 18, 2026	0.68	0.69	0.68	0.68	0.68	0.59%	10,738,700
Sep 17, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	14,361,000
Sep 16, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	13,218,100
Sep 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.02%	11,059,000
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	-1.01%	17,995,300
Sep 11, 2026	0.70	0.70	0.69	0.70	0.70	-1.97%	13,085,200
Sep 10, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	11,602,200
Sep 9, 2026	0.73	0.73	0.72	0.73	0.73	-0.55%	12,772,500
Sep 8, 2026	0.73	0.73	0.72	0.73	0.73	1.82%	15,919,800
Sep 7, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	6,523,800
Sep 4, 2026	0.71	0.73	0.71	0.72	0.72	1.84%	17,223,900
Sep 3, 2026	0.71	0.71	0.70	0.71	0.71	-	12,720,100
Sep 2, 2026	0.72	0.72	0.70	0.71	0.71	-1.95%	11,098,900
Sep 1, 2026	0.71	0.73	0.71	0.72	0.72	0.98%	15,131,400
Aug 31, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	5,803,600
Aug 28, 2026	0.71	0.72	0.70	0.72	0.72	0.98%	9,205,000
Aug 27, 2026	0.71	0.71	0.70	0.71	0.71	0.85%	11,262,300
Aug 26, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	9,400,500
Aug 25, 2026	0.70	0.70	0.70	0.70	0.70	-	11,562,100
Aug 24, 2026	0.70	0.71	0.70	0.70	0.70	-0.43%	6,797,500
Aug 21, 2026	0.71	0.71	0.70	0.70	0.70	-1.26%	9,711,000
Aug 20, 2026	0.70	0.71	0.70	0.71	0.71	1.57%	13,830,800
Aug 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.23%	12,396,100
Aug 18, 2026	0.70	0.72	0.70	0.72	0.72	1.70%	9,327,200
Aug 17, 2026	0.70	0.71	0.69	0.71	0.71	1.29%	12,931,900
Aug 14, 2026	0.71	0.71	0.69	0.70	0.70	-1.00%	13,114,000
Aug 13, 2026	0.71	0.71	0.70	0.70	0.70	-1.54%	16,897,200
Aug 12, 2026	0.71	0.72	0.71	0.71	0.71	-	7,806,300
Aug 11, 2026	0.73	0.73	0.71	0.71	0.71	-1.79%	15,973,300
Aug 10, 2026	0.71	0.73	0.71	0.73	0.73	2.39%	14,272,800
Aug 7, 2026	0.71	0.71	0.70	0.71	0.71	0.28%	7,214,200
Aug 6, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	4,519,900
Aug 5, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	11,724,500
Aug 4, 2026	0.71	0.71	0.70	0.71	0.71	-0.84%	6,965,500
Aug 3, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	6,619,300
Jul 31, 2026	0.70	0.71	0.70	0.71	0.71	-0.14%	7,499,300
Jul 30, 2026	0.71	0.72	0.71	0.72	0.72	1.13%	11,850,900
Jul 29, 2026	0.70	0.71	0.69	0.71	0.71	1.73%	5,884,700
Jul 28, 2026	0.68	0.70	0.68	0.70	0.70	1.16%	7,088,000
Jul 27, 2026	0.68	0.69	0.66	0.69	0.69	1.48%	4,821,700
Jul 24, 2026	0.70	0.70	0.68	0.68	0.68	-3.01%	9,981,500
Jul 23, 2026	0.69	0.70	0.68	0.70	0.70	1.31%	7,281,700
Jul 22, 2026	0.68	0.69	0.68	0.69	0.69	1.03%	11,809,700
Jul 21, 2026	0.67	0.69	0.67	0.68	0.68	0.44%	12,902,300
Jul 20, 2026	0.66	0.68	0.66	0.68	0.68	1.65%	12,787,500
Jul 17, 2026	0.68	0.68	0.66	0.67	0.67	-1.33%	15,767,300
Jul 16, 2026	0.68	0.68	0.67	0.68	0.68	-	14,506,700